CTCP Vận tải Xăng dầu Vipco (vip)

9.73
0.01
(0.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.13 1.36% 1,081,900 -800 0
9.59
12.50
9.73
2 tháng
(2026-07-20) 		-0.25 -2.51% 2,418,600 -800 0
9.59
12.50
9.73
3 tháng
(2026-06-22) 		-0.96 -8.97% 4,839,900 -800 0
9.59
12.50
9.73
6 tháng
(2026-03-23) 		-0.91 -8.58% 16,002,400 -800 0
8.79
12.50
9.73
12 tháng
(2025-09-23) 		-2.56 -20.82% 45,509,400 -800 0
8.79
12.50
9.73
24 tháng
(2024-09-30) 		-1.48 -13.25% 135,756,200 -800 0
8.17
13.88
9.73
36 tháng
(2023-10-04) 		0.76 8.50% 257,241,300 -800 0
7.67
14.05
9.73
60 tháng
(2021-10-14) 		0.75 8.33% 545,086,500 -678,154 -14.6
3.73
14.05
9.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2012
2.03
 56,850 2.00 2.03 1.97 0 6,000 0.0
19/06/2012
2.00
 230,360 2.03 2.03 1.97 0 0 0
18/06/2012
2.03
 157,470 2.05 2.11 2.03 0 0 0
15/06/2012
2.05
 151,250 2.00 2.08 1.97 50 20,000 -0.1
14/06/2012
2.00
 175,090 2.00 2.03 1.97 5,740 0 0.0
13/06/2012
2.00
 187,440 2.00 2.03 1.97 400 0 0.0
12/06/2012
2.00
 244,100 2.08 2.08 2.00 0 0 0
11/06/2012
2.08
 178,610 2.05 2.14 2.05 0 0 0
08/06/2012
2.05
 425,050 2.11 2.19 2.05 0 0 0
07/06/2012
2.11
 497,250 2.03 2.11 1.97 0 87,430 -0.7
06/06/2012
2.03
 196,470 1.97 2.05 1.92 0 0 0
05/06/2012
1.97
 240,530 1.89 1.97 1.84 0 0 0
04/06/2012
1.89
 508,430 1.97 1.97 1.89 0 0 0
01/06/2012
1.97
 236,580 2.00 2.03 1.97 0 0 0
31/05/2012
2.00
 345,120 2.05 2.05 1.97 0 0 0
30/05/2012
2.05
 135,190 2.11 2.14 2.05 0 0 0
29/05/2012
2.11
 235,170 2.14 2.14 2.05 0 0 0
28/05/2012
2.14
 709,370 2.05 2.14 2.08 0 0 0
25/05/2012
2.05
 215,000 1.97 2.05 2.03 0 0 0
24/05/2012
1.97
 594,800 2.05 2.05 1.97 15,000 2,200 0.1
23/05/2012
2.05
 496,690 2.14 2.14 2.05 4,300 0 0.0
22/05/2012
2.14
 429,570 2.05 2.14 2.08 0 12,000 -0.1
21/05/2012
2.05
 304,940 1.97 2.05 1.95 0 0 0
18/05/2012
1.97
 627,170 2.05 2.05 1.97 0 3,500 0.0
17/05/2012
2.05
 523,690 2.14 2.19 2.05 0 0 0
16/05/2012
2.14
 942,460 2.25 2.25 2.14 0 21,260 -0.2
15/05/2012
2.25
 681,830 2.36 2.36 2.25 0 100,000 -0.8
14/05/2012
2.36
 646,870 2.47 2.47 2.36 0 10 0.0
11/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2012
2.47
 648,720 2.44 2.55 2.41 0 0 0
10/05/2012
2.44
 1,794,880 2.33 2.44 2.33 760 30,000 -0.3
09/05/2012
2.33
 1,201,020 2.33 2.36 2.23 0 10,000 -0.1
08/05/2012
2.33
 1,343,440 2.44 2.52 2.33 10 13,000 -0.1
07/05/2012
2.44
 609,050 2.33 2.44 2.39 0 0 0
04/05/2012
2.33
 1,213,560 2.23 2.33 2.23 0 0 0
03/05/2012
2.23
 1,900,760 2.15 2.26 2.10 0 65,800 -0.6
02/05/2012
2.15
 1,235,200 2.08 2.18 2.13 0 0 0
27/04/2012
2.08
 159,440 2.00 2.08 2.08 0 0 0
26/04/2012
2.00
 773,450 1.92 2.00 2.00 0 0 0
25/04/2012
1.92
 825,860 1.84 1.92 1.89 0 0 0
24/04/2012
1.84
 776,110 1.76 1.84 1.76 0 15,090 -0.1
23/04/2012
1.76
 1,212,880 1.82 1.89 1.76 0 15,000 -0.1
20/04/2012
1.82
 2,978,190 1.74 1.82 1.79 19,000 0 0.1
19/04/2012
1.74
 169,010 1.66 1.74 1.74 0 0 0
18/04/2012
1.66
 183,850 1.58 1.66 1.66 0 0 0
17/04/2012
1.58
 900,270 1.53 1.58 1.56 150,000 2,040 0.9
16/04/2012
1.53
 541,560 1.48 1.53 1.48 0 247,970 -1.4
13/04/2012
1.48
 221,450 1.50 1.53 1.48 0 49,890 -0.3
12/04/2012
1.50
 736,010 1.56 1.58 1.50 0 572,740 -3.4
11/04/2012
1.56
 295,720 1.50 1.56 1.50 0 136,780 -0.8
10/04/2012
1.50
 1,250,300 1.48 1.53 1.48 0 478,670 -2.8
09/04/2012
1.48
 238,690 1.45 1.50 1.45 0 74,490 -0.4
06/04/2012
1.45
 310,070 1.48 1.50 1.43 0 75,250 -0.4
05/04/2012
1.48
 209,550 1.43 1.48 1.40 0 0 0
04/04/2012
1.43
 391,920 1.48 1.48 1.43 0 0 0
03/04/2012
1.48
 137,950 1.43 1.48 1.40 0 0 0
30/03/2012
1.43
 211,250 1.48 1.48 1.43 10 300 0.0
29/03/2012
1.48
 528,990 1.56 1.58 1.48 0 105,340 -0.6
28/03/2012
1.56
 828,740 1.50 1.56 1.48 22,390 100,000 -0.5
27/03/2012
1.50
 878,470 1.53 1.58 1.50 60,000 0 0.4
26/03/2012
1.53
 624,520 1.48 1.53 1.48 68,030 30,000 0.2
23/03/2012
1.48
 551,470 1.43 1.48 1.43 117,200 60,000 0.3
22/03/2012
1.43
 228,750 1.45 1.45 1.40 0 3,350 0.0
21/03/2012
1.45
 375,740 1.43 1.48 1.43 0 126,760 -0.7
20/03/2012
1.43
 207,100 1.40 1.43 1.37 0 20,000 -0.1
19/03/2012
1.40
 95,040 1.43 1.43 1.37 0 0 0
16/03/2012
1.43
 287,360 1.43 1.48 1.43 0 58,690 -0.3
15/03/2012
1.43
 424,410 1.37 1.43 1.32 0 109,380 -0.6
14/03/2012
1.37
 293,180 1.43 1.45 1.37 24,000 0 0.1
13/03/2012
1.43
 188,930 1.43 1.45 1.40 92,000 30,000 0.3
12/03/2012
1.43
 0 1.48 1.43 1.43 15,000 0 0.1
09/03/2012
1.48
 342,370 1.45 1.48 1.40 46,100 0 0.3
08/03/2012
1.45
 491,270 1.50 1.50 1.45 0 0 0
07/03/2012
1.50
 549,550 1.48 1.50 1.43 33,250 0 0.2
06/03/2012
1.48
 809,420 1.53 1.58 1.48 0 6,500 0.0
05/03/2012
1.53
 187,340 1.48 1.53 1.50 0 0 0
02/03/2012
1.48
 292,640 1.43 1.48 1.43 0 0 0
01/03/2012
1.43
 196,590 1.43 1.48 1.40 0 0 0
29/02/2012
1.43
 366,570 1.37 1.43 1.37 102,500 0 0.6
28/02/2012
1.37
 516,980 1.37 1.43 1.37 0 0 0
27/02/2012
1.37
 341,950 1.32 1.37 1.30 500 0 0.0
24/02/2012
1.32
 331,130 1.32 1.37 1.30 2,000 0 0.0
23/02/2012
1.32
 612,080 1.27 1.32 1.25 10,000 11,000 0.0
22/02/2012
1.27
 154,100 1.25 1.27 1.19 0 0 0
21/02/2012
1.25
 176,750 1.27 1.27 1.25 23,200 5,440 0.1
20/02/2012
1.27
 127,240 1.22 1.27 1.22 0 0 0
17/02/2012
1.22
 96,090 1.17 1.22 1.14 4,000 0 0.0
16/02/2012
1.17
 104,000 1.19 1.22 1.14 0 0 0
15/02/2012
1.19
 47,570 1.19 1.19 1.17 5,000 0 0.0
14/02/2012
1.19
 139,740 1.19 1.22 1.17 300 0 0.0
13/02/2012
1.19
 104,080 1.25 1.25 1.19 0 0 0
10/02/2012
1.25
 187,390 1.30 1.30 1.25 0 0 0
09/02/2012
1.30
 134,470 1.30 1.32 1.27 500 0 0.0
08/02/2012
1.30
 128,760 1.27 1.30 1.27 0 0 0
07/02/2012
1.27
 67,050 1.27 1.30 1.27 0 0 0
06/02/2012
1.27
 157,290 1.27 1.30 1.22 20,100 0 0.1
03/02/2012
1.27
 265,400 1.27 1.32 1.25 40,100 0 0.2
02/02/2012
1.27
 124,410 1.22 1.27 1.22 1,000 0 0.0
01/02/2012
1.22
 172,380 1.25 1.25 1.19 16,000 0 0.1
31/01/2012
1.25
 328,240 1.19 1.25 1.19 12,910 0 0.1
30/01/2012
1.19
 139,400 1.14 1.19 1.14 4,380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc